BIT:1ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	80.88	80.88	80.88	80.88	80.88	2.56%	-
Jul 23, 2026	78.86	78.86	78.86	78.86	78.86	1.97%	-
Jul 22, 2026	77.34	77.34	77.34	77.34	77.34	-1.75%	-
Jul 21, 2026	78.72	78.72	78.72	78.72	78.72	0.08%	-
Jul 20, 2026	78.66	78.66	78.66	78.66	78.66	-2.41%	-
Jul 17, 2026	81.18	81.18	81.18	80.60	80.60	-0.69%	10
Jul 16, 2026	81.16	81.16	81.16	81.16	81.16	1.25%	-
Jul 15, 2026	80.16	80.16	80.16	80.16	80.16	2.66%	-
Jul 14, 2026	81.66	81.66	81.66	78.08	78.08	-6.02%	39
Jul 13, 2026	83.08	83.08	83.08	83.08	83.08	3.85%	-
Jul 10, 2026	80.00	80.00	80.00	80.00	80.00	2.49%	-
Jul 9, 2026	78.06	78.06	78.06	78.06	78.06	1.11%	-
Jul 8, 2026	77.20	77.20	77.20	77.20	77.20	-2.01%	-
Jul 7, 2026	78.78	78.78	78.78	78.78	78.78	1.55%	-
Jul 6, 2026	77.58	77.58	77.58	77.58	77.58	-5.00%	-
Jul 3, 2026	81.66	81.66	81.66	81.66	81.66	8.82%	-
Jul 2, 2026	75.04	75.04	75.04	75.04	75.04	0.29%	-
Jul 1, 2026	74.82	74.82	74.82	74.82	74.82	0.51%	-
Jun 30, 2026	74.44	74.44	74.44	74.44	74.44	-7.99%	-
Jun 29, 2026	80.90	80.90	80.90	80.90	80.90	-0.98%	-
Jun 26, 2026	81.70	81.70	81.70	81.70	81.70	1.11%	-
Jun 25, 2026	80.80	80.80	80.80	80.80	80.80	2.18%	-
Jun 24, 2026	78.00	78.32	78.00	79.08	79.08	2.65%	16
Jun 23, 2026	77.04	77.04	77.04	77.04	77.04	-0.26%	-
Jun 22, 2026	77.24	77.24	77.24	77.24	77.24	-7.32%	-
Jun 19, 2026	83.34	83.34	83.34	83.34	83.34	8.37%	-
Jun 18, 2026	76.90	76.90	76.90	76.90	76.90	0.05%	-
Jun 17, 2026	76.86	76.86	76.86	76.86	76.86	-0.03%	-
Jun 16, 2026	76.88	76.88	76.88	76.88	76.88	0.87%	-
Jun 15, 2026	76.22	76.22	76.22	76.22	76.22	-0.03%	-
Jun 12, 2026	76.24	76.24	76.24	76.24	76.24	1.44%	-
Jun 11, 2026	75.16	75.16	75.16	75.16	75.16	-3.22%	-
Jun 10, 2026	77.66	77.66	77.66	77.66	77.66	1.70%	-
Jun 9, 2026	76.36	76.36	76.36	76.36	76.36	0.85%	-
Jun 8, 2026	75.72	75.72	75.72	75.72	75.72	-0.73%	-
Jun 5, 2026	76.28	76.28	76.28	76.28	76.28	2.01%	-
Jun 4, 2026	74.78	74.78	74.78	74.78	74.78	2.47%	-
Jun 3, 2026	72.98	72.98	72.98	72.98	72.98	1.19%	-
Jun 2, 2026	72.12	72.12	72.12	72.12	72.12	1.43%	-
Jun 1, 2026	71.10	71.10	71.10	71.10	71.10	1.14%	-
May 29, 2026	70.30	70.30	70.30	70.30	70.30	-0.82%	-
May 28, 2026	70.88	70.88	70.88	70.88	70.88	-1.58%	-
May 27, 2026	72.02	72.02	72.02	72.02	72.02	-0.94%	-
May 26, 2026	72.70	72.70	72.70	72.70	72.70	1.42%	-
May 25, 2026	71.68	71.68	71.68	71.68	71.68	-1.94%	-
May 22, 2026	73.10	73.10	73.10	73.10	73.10	-0.27%	-
May 21, 2026	73.30	73.30	73.30	73.30	73.30	-2.06%	-
May 20, 2026	74.84	74.84	74.84	74.84	74.84	1.16%	-
May 19, 2026	73.98	73.98	73.98	73.98	73.98	0.85%	-
May 18, 2026	73.36	73.36	73.36	73.36	73.36	2.00%	-